Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 756.2 | -0.9 | -0.12 | 759.9 | 759.9 | 755.2 | 101827 |
| 1737135000 | 757.1 | 8.5 | 1.14 | 753.2 | 759.4 | 753.2 | 646369 |
| 1737048600 | 748.6 | 4.7 | 0.63 | 746.9 | 748.6 | 741.7 | 393040 |
| 1736962200 | 743.9 | 16.5 | 2.27 | 729.4 | 744.5 | 729.4 | 67554 |
| 1736875800 | 727.4 | -1.4 | -0.19 | 727.3 | 730.75 | 726.4 | 100368 |
| 1736789400 | 728.8 | 1.9 | 0.26 | 723.6 | 729.55 | 723.6 | 112791 |
| 1736530200 | 726.9 | -8.9 | -1.21 | 737.7 | 737.7 | 726.2 | 106186 |
| 1736443800 | 735.8 | 4.4 | 0.60 | 729.3 | 736.6 | 727.35 | 64682 |
| 1736357400 | 731.4 | -10 | -1.35 | 743.2 | 743.2 | 727.15 | 207976 |
| 1736271000 | 741.4 | -4.7 | -0.63 | 742.5 | 744.05 | 738.25 | 109692 |
| 1736184600 | 746.1 | 2.3 | 0.31 | 744 | 746.4 | 742.15 | 135880 |
| 1735925400 | 743.8 | -3.4 | -0.46 | 746.5 | 748.65 | 743.8 | 82286 |
| 1735839000 | 747.2 | 6.25 | 0.84 | 744.8 | 748.15 | 740.1 | 99489 |
| 1735666200 | 740.95 | 5.75 | 0.78 | 737.4 | 742.9 | 736.55 | 80250 |
| 1735579800 | 735.2 | -1.8 | -0.24 | 733.1 | 737.05 | 732.55 | 165478 |
| 1735320600 | 737 | 1.1 | 0.15 | 733 | 737 | 732.05 | 108238 |
| 1735061400 | 735.9 | 2.9 | 0.40 | 728.8 | 736.45 | 728.8 | 63595 |
| 1734975000 | 733 | 2.3 | 0.31 | 731.2 | 733 | 727.55 | 42876 |
| 1734715800 | 730.7 | -1 | -0.14 | 728.4 | 732.4 | 723.55 | 85133 |
| 1734629400 | 731.7 | -6.2 | -0.84 | 731.9 | 733.7 | 729.85 | 143158 |
| 1734543000 | 737.9 | -0.2 | -0.03 | 740.2 | 740.65 | 737.35 | 151571 |
| 1734456600 | 738.1 | -7.8 | -1.05 | 740.7 | 743.35 | 737.2 | 135260 |
| 1734370200 | 745.9 | -6.5 | -0.86 | 750.8 | 751.8 | 745.9 | 219077 |
| 1734111000 | 752.4 | -0.05 | -0.01 | 753.4 | 755.35 | 750.1 | 154165 |
| 1734024600 | 752.45 | -8.75 | -1.15 | 755.6 | 755.6 | 751.7 | 82840 |
| 1733938200 | 761.2 | -0.7 | -0.09 | 758.1 | 764.45 | 758.1 | 81499 |
| 1733851800 | 761.9 | -4 | -0.52 | 761 | 765 | 760.25 | 115499 |
| 1733765400 | 765.9 | 3.95 | 0.52 | 764.1 | 768 | 764.05 | 117048 |
| 1733506200 | 761.95 | -3.45 | -0.45 | 766.7 | 766.8 | 761 | 123435 |
| 1733419800 | 765.4 | 1.9 | 0.25 | 766.8 | 766.8 | 762.25 | 94951 |
| 1733333400 | 763.5 | 1.9 | 0.25 | 761.2 | 765 | 759.85 | 383757 |
| 1733247000 | 761.6 | 0.1 | 0.01 | 757.8 | 765.45 | 757.8 | 101696 |
| 1733160600 | 761.5 | 2.25 | 0.30 | 760.2 | 763.1 | 756.85 | 107842 |
| 1732901400 | 759.25 | 0.2 | 0.03 | 759 | 760.5 | 756.1 | 132918 |
| 1732815000 | 759.05 | 1.05 | 0.14 | 756.8 | 760.8 | 756.8 | 58779 |
| 1732728600 | 758 | 5 | 0.66 | 754.4 | 758.85 | 752.6 | 527332 |
| 1732642200 | 753 | -5.1 | -0.67 | 758.1 | 758.1 | 752.9 | 53899 |
| 1732555800 | 758.1 | 4.1 | 0.54 | 757.3 | 760.5 | 754.25 | 254544 |
| 1732296600 | 754 | 7.55 | 1.01 | 749.6 | 755.1 | 748.55 | 95163 |
| 1732210200 | 746.45 | 3.85 | 0.52 | 744.8 | 747.15 | 740.7 | 54716 |
| 1732123800 | 742.6 | -0.9 | -0.12 | 744.3 | 745.5 | 741.5 | 29783 |
| 1732037400 | 743.5 | 1.3 | 0.18 | 747.6 | 748.45 | 738 | 74336 |
| 1731951000 | 742.2 | 3.45 | 0.47 | 742.2 | 742.2 | 738.25 | 181146 |
| 1731691800 | 738.75 | 6.15 | 0.84 | 728.5 | 739.55 | 728.5 | 128133 |
| 1731605400 | 732.6 | 7.9 | 1.09 | 727 | 732.95 | 724.55 | 165566 |
| 1731519000 | 724.7 | -2.3 | -0.32 | 727.1 | 728.2 | 722.35 | 151394 |
| 1731432600 | 727 | -11.5 | -1.56 | 735.4 | 735.4 | 726.55 | 82320 |
| 1731346200 | 738.5 | 4.4 | 0.60 | 739 | 740.35 | 737 | 158571 |
| 1731087000 | 734.1 | -7 | -0.94 | 741 | 741.3 | 732.7 | 171028 |
| 1731000600 | 741.1 | -1.5 | -0.20 | 748.4 | 748.4 | 740.7 | 247569 |
| 1730914200 | 742.6 | -1.7 | -0.23 | 746.6 | 755.05 | 739.6 | 113791 |
| 1730827800 | 744.3 | 1.5 | 0.20 | 742.4 | 746.85 | 742.25 | 84835 |
| 1730741400 | 742.8 | 1.9 | 0.26 | 740.4 | 747.55 | 740.4 | 96457 |
| 1730482200 | 740.9 | 4.8 | 0.65 | 735.9 | 744.1 | 735.9 | 101905 |
| 1730395800 | 736.1 | -4.8 | -0.65 | 737 | 739.4 | 732.35 | 671789 |
| 1730309400 | 740.9 | -0.7 | -0.09 | 738.1 | 751.85 | 737.3 | 283742 |
| 1730223000 | 741.6 | -8.3 | -1.11 | 753.3 | 753.8 | 740.85 | 127895 |
| 1730136600 | 749.9 | 1.95 | 0.26 | 747.5 | 751.6 | 744.85 | 145026 |
| 1729873800 | 747.95 | -4.85 | -0.64 | 753.6 | 753.8 | 747.95 | 95164 |
| 1729787400 | 752.8 | -1.6 | -0.21 | 757.7 | 759.55 | 752.45 | 151967 |
| 1729701000 | 754.4 | -4 | -0.53 | 754.7 | 760.85 | 753 | 73328 |
| 1729614600 | 758.4 | -1.6 | -0.21 | 760.2 | 760.2 | 752.75 | 469383 |
| 1729528200 | 760 | -4.8 | -0.63 | 760.9 | 767.7 | 759.65 | 129772 |
